Powered by

Powered by Portfolio Grader

S&P Depository Receipts (SPY)

279.14 1.72 (0.62%) 19:59 EST
SPY Stock Quote Delayed 15 Minutes

  • SPY Stock Chart

  • Historical SPY Prices

  
Dividend & Yield:       5.02 (1.80%)
P/E:       -
Market Cap:       274.75B
EPS:       -
Volume:       78.11M
Day's Range:       277.40 - 279.36
52wk Range:       233.76 - 293.94
Quotes delayed at least 20 mins.
Historical Data for SPY
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/22/19 278.11 279.36 277.40 78,114,600 279.14 1.72   0.62%
02/21/19 277.70 278.10 276.35 64,058,069 277.42 -0.99   -0.36%
02/20/19 277.81 278.92 277.25 76,533,287 278.41 0.56   0.20%
02/19/19 276.48 278.58 276.47 58,996,875 277.85 0.48   0.17%
02/15/19 276.36 277.41 276.13 97,088,600 277.37 2.99   1.09%
02/14/19 273.78 275.64 272.87 82,874,650 274.38 -0.61   -0.22%
02/13/19 275.03 275.93 274.56 65,134,481 274.99 0.89   0.32%
02/12/19 272.42 274.52 272.34 72,039,206 274.10 3.48   1.29%
02/11/19 271.20 271.49 270.03 67,857,644 270.62 0.15   0.06%
02/08/19 268.75 270.58 267.83 75,788,800 270.47 0.33   0.12%
02/07/19 270.94 271.55 268.29 95,239,619 270.14 -2.60   -0.95%
02/06/19 272.79 273.34 271.92 58,268,962 272.74 -0.36   -0.13%
02/05/19 272.44 273.44 271.88 79,481,412 273.10 1.14   0.42%
02/04/19 270.11 272.03 269.36 60,668,331 271.96 1.90   0.70%
02/01/19 270.15 271.20 269.18 85,782,500 270.06 0.13   0.05%
01/31/19 267.51 270.47 267.27 103,781,681 269.93 2.35   0.88%
01/30/19 265.10 268.52 264.25 92,227,569 267.58 4.17   1.58%
01/29/19 263.92 264.55 262.48 65,819,369 263.41 -0.35   -0.13%
01/28/19 263.39 263.83 261.79 85,125,544 263.76 -2.02   -0.76%
01/25/19 265.61 266.70 263.66 96,883,300 265.78 2.23   0.85%
01/24/19 263.21 264.20 262.08 58,983,919 263.55 0.14   0.05%
01/23/19 264.01 264.79 260.66 84,362,681 263.41 0.55   0.21%
01/22/19 264.82 265.06 261.06 115,395,300 262.86 -3.60   -1.35%
01/18/19 264.98 266.98 263.00 127,900,300 266.46 3.50   1.33%
01/17/19 260.01 263.92 259.96 95,135,081 262.96 1.98   0.76%
01/16/19 260.83 261.97 260.60 77,521,505 260.98 0.63   0.24%
01/15/19 257.82 260.70 257.81 84,995,244 260.35 2.95   1.15%
01/14/19 256.86 258.30 256.41 69,996,962 257.40 -1.58   -0.61%
01/11/19 257.68 259.01 257.03 73,858,100 258.98 0.10   0.04%
01/10/19 256.26 259.16 255.50 96,564,212 258.88 0.91   0.35%
01/09/19 257.56 258.91 256.19 94,732,644 257.97 1.20   0.47%
01/08/19 256.82 257.31 254.00 102,223,906 256.77 2.39   0.94%
01/07/19 252.69 255.95 251.69 102,393,194 254.38 1.99   0.79%
01/04/19 247.59 253.11 247.17 142,628,800 252.39 8.18   3.35%
01/03/19 248.23 248.57 243.67 143,814,663 244.21 -5.97   -2.39%
01/02/19 245.98 251.21 245.95 126,647,125 250.18 0.26   0.10%
12/31/18 249.56 250.19 247.47 144,299,300 249.92 2.17   0.88%
12/28/18 249.58 251.40 246.45 153,100,100 247.75 -0.32   -0.13%
12/27/18 242.57 248.29 238.96 185,014,400 248.07 1.89   0.77%
12/26/18 235.97 246.18 233.76 217,886,125 246.18 11.84   5.05%
12/24/18 239.04 240.84 234.27 147,311,500 234.34 -6.36   -2.64%
12/21/18 246.74 249.71 239.98 255,345,600 240.70 -6.47   -2.62%
12/20/18 249.86 251.62 244.65 248,720,675 247.17 -4.09   -1.63%
12/19/18 255.17 259.40 249.35 214,609,300 251.26 -3.82   -1.50%
12/18/18 257.20 257.95 253.28 133,879,675 255.08 -0.28   -0.11%
12/17/18 259.40 260.65 253.52 165,298,400 255.36 -5.11   -1.96%
12/14/18 262.96 264.03 259.85 116,961,000 260.47 -4.90   -1.85%
12/13/18 266.52 267.49 264.12 96,500,237 265.37 -0.09   -0.03%
12/12/18 267.47 269.00 265.37 97,816,137 265.46 1.33   0.50%
12/11/18 267.66 267.87 262.48 121,104,837 264.13 0.06   0.02%
12/10/18 263.37 265.16 258.62 151,177,775 264.07 0.50   0.19%
12/07/18 269.46 271.22 262.63 161,018,900 263.57 -6.27   -2.32%
12/06/18 265.92 269.97 262.44 203,906,403 269.84 -0.41   -0.15%
12/04/18 278.37 278.85 269.90 177,986,000 270.25 -9.05   -3.24%
Download Data To Spreadsheet
S&P Depository Receipts (SPY) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

S&P Depository Receipts Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

SPY Stock Grade:
Fundamental Grade:
Quantitative Grade:
SPY Earnings
Earnings Growth:
Earnings Momentum:
Earnings Surprises:
Analyst Earnings Revisions:
SPY Financial Information
Sales Growth:
Operating Margin Growth:
Cash Flow:
Return on Equity:

S&P Depository Receipts Stock: Weekly View

This Week:
Last Week:
Two Weeks Ago:
Get Full Report